FRA:NEC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.90	22.90	22.90	22.90	-	-4.22%	-
Jun 2, 2026	23.70	24.10	23.70	23.91	23.91	-0.37%	4,002
Jun 1, 2026	23.72	24.00	23.72	24.00	24.00	8.16%	510
May 29, 2026	22.13	22.19	22.13	22.19	22.19	-0.18%	-
May 28, 2026	22.10	22.66	22.10	22.23	22.23	-1.68%	50
May 27, 2026	22.10	22.61	22.10	22.61	22.61	2.03%	600
May 26, 2026	22.10	22.16	22.10	22.16	22.16	0.27%	-
May 25, 2026	22.40	22.40	22.10	22.10	22.10	-1.78%	423
May 22, 2026	22.08	22.54	21.87	22.50	22.50	1.31%	748
May 21, 2026	22.22	22.22	22.21	22.21	22.21	-2.03%	-
May 20, 2026	22.04	22.67	22.04	22.67	22.67	-1.09%	-
May 19, 2026	22.92	22.92	22.92	22.92	22.92	2.18%	828
May 18, 2026	22.67	22.90	22.43	22.43	22.43	3.41%	828
May 15, 2026	21.36	21.69	21.36	21.69	21.69	-0.91%	-
May 14, 2026	21.66	21.89	21.66	21.89	21.89	-2.36%	185
May 13, 2026	22.42	22.42	22.42	22.42	22.42	0.27%	-
May 12, 2026	22.00	22.36	22.00	22.36	22.36	-0.18%	170
May 11, 2026	22.08	22.40	22.08	22.40	22.40	-1.54%	-
May 8, 2026	22.76	22.76	22.75	22.75	22.75	2.48%	-
May 7, 2026	22.20	22.20	22.20	22.20	22.20	-1.42%	22
May 6, 2026	22.45	22.52	22.45	22.52	22.52	3.35%	75
May 5, 2026	22.04	22.28	21.79	21.79	21.79	-1.09%	600
May 4, 2026	22.01	22.03	22.01	22.03	22.03	-2.35%	-
Apr 30, 2026	22.09	22.56	21.82	22.56	22.56	-6.78%	255
Apr 29, 2026	23.70	24.20	23.70	24.20	24.20	2.20%	100
Apr 28, 2026	23.60	23.73	23.60	23.68	23.68	-4.94%	100
Apr 27, 2026	24.37	24.91	24.37	24.91	24.91	0.97%	-
Apr 24, 2026	24.08	24.67	24.08	24.67	24.67	-4.42%	60
Apr 23, 2026	22.73	27.60	22.73	25.81	25.81	7.36%	290
Apr 22, 2026	23.82	24.04	23.82	24.04	24.04	3.13%	-
Apr 21, 2026	23.51	24.03	23.31	23.31	23.31	0.82%	726
Apr 20, 2026	23.35	23.35	23.12	23.12	23.12	-1.45%	420
Apr 17, 2026	23.20	23.46	23.20	23.46	23.46	2.31%	200
Apr 16, 2026	22.75	23.19	22.75	22.93	22.93	0.88%	42
Apr 15, 2026	22.46	22.73	22.46	22.73	22.73	3.32%	-
Apr 14, 2026	21.63	22.00	21.63	22.00	22.00	6.13%	-
Apr 13, 2026	20.73	20.73	20.73	20.73	20.73	0.58%	-
Apr 10, 2026	20.70	20.90	20.61	20.61	20.61	-4.32%	507
Apr 9, 2026	21.50	21.54	21.50	21.54	21.54	-5.15%	240
Apr 8, 2026	22.33	22.71	22.33	22.71	22.71	3.98%	67
Apr 7, 2026	21.84	21.84	21.84	21.84	21.84	3.02%	-
Apr 2, 2026	21.47	21.73	21.20	21.20	21.20	-3.20%	90
Apr 1, 2026	21.61	22.02	21.61	21.90	21.90	3.01%	2,000
Mar 31, 2026	20.97	21.26	20.97	21.26	21.26	5.30%	288
Mar 30, 2026	20.23	20.51	20.19	20.19	20.19	-2.66%	1,198
Mar 27, 2026	21.27	21.27	20.86	20.86	20.74	0.10%	560
Mar 26, 2026	21.14	21.49	20.84	20.84	20.72	-5.01%	37
Mar 25, 2026	21.68	21.94	21.68	21.94	21.81	-0.50%	-
Mar 24, 2026	21.98	22.05	21.98	22.05	21.92	2.51%	-
Mar 23, 2026	21.01	21.98	21.01	21.51	21.39	1.41%	662